Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 88.20 | 89.80 | 86.60 | 88.40 | 629 | -0.60(-0.67%) |
Apr 28, 2016 | 87.90 | 89.80 | 87.20 | 89.00 | 798 | +1.40(+1.60%) |
Apr 27, 2016 | 88.40 | 88.48 | 86.50 | 87.60 | 1,089 | -0.60(-0.68%) |
Apr 26, 2016 | 87.37 | 89.80 | 87.37 | 88.20 | 1,317 | +1.20(+1.38%) |
Apr 25, 2016 | 86.00 | 88.80 | 86.00 | 87.00 | 1,116 | -0.20(-0.23%) |
Apr 22, 2016 | 89.80 | 89.80 | 87.00 | 87.20 | 2,116 | -1.60(-1.80%) |
Apr 21, 2016 | 89.40 | 91.60 | 88.20 | 88.80 | 2,037 | -1.34(-1.49%) |
Apr 20, 2016 | 91.60 | 91.80 | 89.00 | 90.14 | 1,390 | -1.86(-2.02%) |
Apr 19, 2016 | 90.20 | 92.00 | 90.08 | 92.00 | 1,133 | +1.60(+1.77%) |
Apr 18, 2016 | 89.40 | 92.50 | 89.40 | 90.40 | 1,423 | -0.60(-0.66%) |
Apr 15, 2016 | 92.20 | 95.00 | 91.00 | 91.00 | 1,919 | -2.00(-2.15%) |
Apr 14, 2016 | 91.80 | 93.00 | 90.02 | 93.00 | 1,551 | +2.00(+2.20%) |
Apr 13, 2016 | 87.40 | 96.60 | 86.20 | 91.00 | 4,835 | +3.80(+4.36%) |
Apr 12, 2016 | 87.20 | 88.40 | 86.00 | 87.20 | 2,184 | -0.60(-0.68%) |
Apr 11, 2016 | 88.40 | 89.58 | 85.00 | 87.80 | 1,480 | +0.20(+0.23%) |
Apr 08, 2016 | 90.40 | 90.40 | 85.48 | 87.60 | 2,988 | -1.60(-1.79%) |
Apr 07, 2016 | 92.20 | 92.80 | 87.01 | 89.20 | 2,714 | -4.60(-4.90%) |
Apr 06, 2016 | 90.40 | 93.80 | 87.20 | 93.80 | 2,435 | +3.40(+3.76%) |
Apr 05, 2016 | 89.00 | 93.00 | 88.80 | 90.40 | 2,315 | +1.20(+1.35%) |
Apr 04, 2016 | 96.40 | 97.71 | 89.00 | 89.20 | 5,906 | -6.60(-6.89%) |
Apr 01, 2016 | 98.20 | 101.80 | 95.80 | 95.80 | 7,982 | -3.20(-3.23%) |
Mar 31, 2016 | 100.20 | 113.00 | 96.80 | 99.00 | 39,475 | -0.80(-0.80%) |
Mar 30, 2016 | 101.80 | 101.80 | 97.81 | 99.80 | 2,076 | -0.80(-0.80%) |
Mar 29, 2016 | 100.00 | 101.60 | 97.20 | 100.60 | 1,201 | +0.60(+0.60%) |
Mar 28, 2016 | 95.60 | 101.80 | 94.80 | 100.00 | 3,130 | +4.40(+4.60%) |
Mar 24, 2016 | 94.00 | 95.60 | 95.60 | 95.60 | 1,065 | +1.00(+1.06%) |
Mar 23, 2016 | 100.20 | 103.00 | 93.60 | 94.60 | 5,490 | -7.00(-6.89%) |
Mar 22, 2016 | 101.20 | 103.60 | 98.60 | 101.60 | 2,026 | +0.40(+0.40%) |
Mar 21, 2016 | 98.60 | 101.80 | 98.21 | 101.20 | 2,503 | +1.80(+1.81%) |
Mar 18, 2016 | 95.00 | 100.00 | 94.20 | 99.40 | 3,987 | +5.00(+5.30%) |
Mar 17, 2016 | 95.00 | 97.00 | 94.00 | 94.40 | 2,882 | -0.80(-0.84%) |
Mar 16, 2016 | 97.40 | 98.36 | 93.60 | 95.20 | 2,055 | -2.20(-2.26%) |
Mar 15, 2016 | 104.90 | 105.20 | 93.60 | 97.40 | 7,993 | -4.80(-4.70%) |
Mar 14, 2016 | 105.60 | 108.40 | 101.60 | 102.20 | 7,020 | -4.00(-3.77%) |
Mar 11, 2016 | 104.40 | 109.80 | 101.00 | 106.20 | 2,472 | +3.20(+3.11%) |
Mar 10, 2016 | 112.20 | 113.40 | 103.00 | 103.00 | 7,946 | -7.00(-6.36%) |
Mar 09, 2016 | 105.60 | 114.00 | 101.20 | 110.00 | 15,579 | +4.00(+3.77%) |
Mar 08, 2016 | 120.40 | 125.20 | 104.00 | 106.00 | 11,330 | -19.20(-15.34%) |
Mar 07, 2016 | 128.60 | 134.40 | 120.60 | 125.20 | 8,919 | -2.00(-1.57%) |
Mar 04, 2016 | 132.20 | 135.60 | 127.00 | 127.20 | 1,993 | -4.00(-3.05%) |
Mar 03, 2016 | 128.60 | 136.00 | 126.60 | 131.20 | 3,458 | +1.80(+1.39%) |
Mar 02, 2016 | 129.20 | 130.07 | 122.40 | 129.40 | 2,933 | +1.00(+0.78%) |
Mar 01, 2016 | 130.20 | 134.00 | 123.20 | 128.40 | 4,491 | -1.20(-0.93%) |
Feb 29, 2016 | 127.80 | 133.40 | 126.60 | 129.60 | 2,742 | +2.80(+2.21%) |
Feb 26, 2016 | 129.40 | 135.00 | 126.80 | 126.80 | 4,201 | -2.00(-1.55%) |
Feb 25, 2016 | 123.20 | 131.60 | 122.50 | 128.80 | 8,103 | +5.60(+4.55%) |
Feb 24, 2016 | 116.00 | 123.20 | 116.00 | 123.20 | 1,940 | +4.80(+4.05%) |
Feb 23, 2016 | 117.80 | 121.80 | 116.40 | 118.40 | 1,081 | +0.60(+0.51%) |
Feb 22, 2016 | 112.40 | 122.00 | 109.70 | 117.80 | 4,584 | +7.60(+6.90%) |
Feb 19, 2016 | 106.00 | 112.20 | 103.40 | 110.20 | 1,594 | +3.00(+2.80%) |
Feb 18, 2016 | 112.00 | 112.60 | 106.28 | 107.20 | 3,258 | -4.80(-4.29%) |
Feb 17, 2016 | 107.40 | 112.40 | 104.40 | 112.00 | 2,600 | +3.40(+3.13%) |
Feb 16, 2016 | 102.40 | 108.60 | 100.20 | 108.60 | 2,975 | +7.20(+7.10%) |
Feb 12, 2016 | 104.40 | 101.40 | 101.40 | 101.40 | 3,385 | -3.00(-2.87%) |
Feb 11, 2016 | 109.20 | 109.20 | 98.80 | 104.40 | 3,138 | -5.40(-4.92%) |
Feb 10, 2016 | 112.60 | 112.80 | 108.20 | 109.80 | 1,348 | -2.60(-2.31%) |
Feb 09, 2016 | 112.00 | 115.80 | 108.20 | 112.40 | 2,689 | +0.60(+0.54%) |
Feb 08, 2016 | 115.60 | 117.00 | 108.50 | 111.80 | 3,788 | -4.60(-3.95%) |
Feb 05, 2016 | 117.20 | 119.40 | 112.60 | 116.40 | 2,111 | -2.40(-2.02%) |
Feb 04, 2016 | 119.20 | 122.40 | 115.00 | 118.80 | 3,380 | -0.60(-0.50%) |
Feb 03, 2016 | 126.60 | 126.60 | 116.00 | 119.40 | 2,328 | -2.00(-1.65%) |
Feb 02, 2016 | 121.60 | 125.00 | 117.20 | 121.40 | 5,597 | +0.00(+0.00%) |